KissMeData/003030/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183800	869848000	191100	191100	191100	191100	212
3	20231107	183700	869848000	191100	191100	191100	191100	0
4	20231107	183600	869848000	191100	191100	191100	191100	0
5	20231107	183500	869848000	191100	191100	191100	191100	0
6	20231107	183400	869848000	191100	191100	191100	191100	0
7	20231107	183300	869848000	191100	191100	191100	191100	0
8	20231107	183200	869848000	191100	191100	191100	191100	0
9	20231107	183100	869848000	191100	191100	191100	191100	0
10	20231107	183000	869848000	191100	191100	191100	191100	0
11	20231107	182900	869848000	191100	191100	191100	191100	0
12	20231107	182800	869848000	191100	191100	191100	191100	0
13	20231107	182700	869848000	191100	191100	191100	191100	0
14	20231107	182600	869848000	191100	191100	191100	191100	0
15	20231107	182500	869848000	191100	191100	191100	191100	0
16	20231107	182400	869848000	191100	191100	191100	191100	0
17	20231107	182300	869848000	191100	191100	191100	191100	0
18	20231107	182200	869848000	191100	191100	191100	191100	0
19	20231107	182100	869848000	191100	191100	191100	191100	0
20	20231107	182000	869848000	191100	191100	191100	191100	0
21	20231107	181900	869848000	191100	191100	191100	191100	0
22	20231107	181800	869848000	191100	191100	191100	191100	0
23	20231107	181700	869848000	191100	191100	191100	191100	0
24	20231107	181600	869848000	191100	191100	191100	191100	0
25	20231107	181500	869848000	191100	191100	191100	191100	0
26	20231107	181400	869848000	191100	191100	191100	191100	0
27	20231107	181300	869848000	191100	191100	191100	191100	0
28	20231107	181200	869848000	191100	191100	191100	191100	0
29	20231107	181100	869848000	191100	191100	191100	191100	0
30	20231107	181000	869848000	191100	191100	191100	191100	0
31	20231107	180900	869848000	191100	191100	191100	191100	0
32	20231107	180800	869848000	191100	191100	191100	191100	212
33	20231107	180700	869848000	191100	191100	191100	191100	0
34	20231107	180600	869848000	191100	191100	191100	191100	0
35	20231107	180500	869848000	191100	191100	191100	191100	0
36	20231107	180400	869848000	191100	191100	191100	191100	0
37	20231107	180300	869848000	191100	191100	191100	191100	0
38	20231107	180200	869848000	191100	191100	191100	191100	0
39	20231107	180100	869848000	191100	191100	191100	191100	0
40	20231107	180000	869848000	191100	191100	191100	191100	0
41	20231107	175900	869848000	191100	191100	191100	191100	0
42	20231107	175800	869848000	191100	191100	191100	191100	0
43	20231107	175700	869848000	191100	191100	191100	191100	0
44	20231107	175600	869848000	191100	191100	191100	191100	0
45	20231107	175500	869848000	191100	191100	191100	191100	0
46	20231107	175400	869848000	191100	191100	191100	191100	0
47	20231107	175300	869848000	191100	191100	191100	191100	0
48	20231107	175200	869848000	191100	191100	191100	191100	0
49	20231107	175100	869848000	191100	191100	191100	191100	0
50	20231107	175000	869848000	191100	191100	191100	191100	0
51	20231107	174900	869848000	191100	191100	191100	191100	0
52	20231107	174800	869848000	191100	191100	191100	191100	0
53	20231107	174700	869848000	191100	191100	191100	191100	0
54	20231107	174600	869848000	191100	191100	191100	191100	0
55	20231107	174500	869848000	191100	191100	191100	191100	0
56	20231107	174400	869848000	191100	191100	191100	191100	0
57	20231107	174300	869848000	191100	191100	191100	191100	0
58	20231107	174200	869848000	191100	191100	191100	191100	0
59	20231107	174100	869848000	191100	191100	191100	191100	0
60	20231107	174000	869848000	191100	191100	191100	191100	0
61	20231107	173900	869848000	191100	191100	191100	191100	0
62	20231107	173800	869848000	191100	191100	191100	191100	212
63	20231107	173700	869848000	191100	191100	191100	191100	0
64	20231107	173600	869848000	191100	191100	191100	191100	0
65	20231107	173500	869848000	191100	191100	191100	191100	0
66	20231107	173400	869848000	191100	191100	191100	191100	0
67	20231107	173300	869848000	191100	191100	191100	191100	0
68	20231107	173200	869848000	191100	191100	191100	191100	0
69	20231107	173100	869848000	191100	191100	191100	191100	0
70	20231107	173000	869848000	191100	191100	191100	191100	0
71	20231107	172900	869848000	191100	191100	191100	191100	0
72	20231107	172800	869848000	191100	191100	191100	191100	0
73	20231107	172700	869848000	191100	191100	191100	191100	0
74	20231107	172600	869848000	191100	191100	191100	191100	0
75	20231107	172500	869848000	191100	191100	191100	191100	0
76	20231107	172400	869848000	191100	191100	191100	191100	0
77	20231107	172300	869848000	191100	191100	191100	191100	0
78	20231107	172200	869848000	191100	191100	191100	191100	0
79	20231107	172100	869848000	191100	191100	191100	191100	0
80	20231107	172000	869848000	191100	191100	191100	191100	0
81	20231107	171900	869848000	191100	191100	191100	191100	0
82	20231107	171800	869848000	191100	191100	191100	191100	0
83	20231107	171700	869848000	191100	191100	191100	191100	0
84	20231107	171600	869848000	191100	191100	191100	191100	0
85	20231107	171500	869848000	191100	191100	191100	191100	0
86	20231107	171400	869848000	191100	191100	191100	191100	0
87	20231107	171300	869848000	191100	191100	191100	191100	0
88	20231107	171200	869848000	191100	191100	191100	191100	0
89	20231107	171100	869848000	191100	191100	191100	191100	0
90	20231107	171000	869848000	191100	191100	191100	191100	0
91	20231107	170900	869848000	191100	191100	191100	191100	0
92	20231107	170800	869848000	191100	191100	191100	191100	212
93	20231107	170700	869848000	191100	191100	191100	191100	0
94	20231107	170600	869848000	191100	191100	191100	191100	0
95	20231107	170500	869848000	191100	191100	191100	191100	0
96	20231107	170400	869848000	191100	191100	191100	191100	0
97	20231107	170300	869848000	191100	191100	191100	191100	0
98	20231107	170200	869848000	191100	191100	191100	191100	0
99	20231107	170100	869848000	191100	191100	191100	191100	0
100	20231107	170000	869848000	191100	191100	191100	191100	0
101	20231107	165900	869848000	191100	191100	191100	191100	0
102	20231107	165800	869848000	191100	191100	191100	191100	0
103	20231107	165700	869848000	191100	191100	191100	191100	0
104	20231107	165600	869848000	191100	191100	191100	191100	0
105	20231107	165500	869848000	191100	191100	191100	191100	0
106	20231107	165400	869848000	191100	191100	191100	191100	0
107	20231107	165300	869848000	191100	191100	191100	191100	0
108	20231107	165200	869848000	191100	191100	191100	191100	0
109	20231107	165100	869848000	191100	191100	191100	191100	0
110	20231107	165000	869848000	191100	191100	191100	191100	0
111	20231107	164900	869848000	191100	191100	191100	191100	0
112	20231107	164800	869848000	191100	191100	191100	191100	0
113	20231107	164700	869848000	191100	191100	191100	191100	0
114	20231107	164600	869848000	191100	191100	191100	191100	0
115	20231107	164500	869848000	191100	191100	191100	191100	0
116	20231107	164400	869848000	191100	191100	191100	191100	0
117	20231107	164300	869848000	191100	191100	191100	191100	0
118	20231107	164200	869848000	191100	191100	191100	191100	0
119	20231107	164100	869848000	191100	191100	191100	191100	0
120	20231107	164000	869848000	191100	191100	191100	191100	0
121	20231107	163900	869848000	191100	191100	191100	191100	0
122	20231107	163800	869848000	191100	191100	191100	191100	212
123	20231107	163700	869848000	191100	191100	191100	191100	0
124	20231107	163600	869848000	191100	191100	191100	191100	0
125	20231107	163500	869848000	191100	191100	191100	191100	0
126	20231107	163400	869848000	191100	191100	191100	191100	0
127	20231107	163300	869848000	191100	191100	191100	191100	0
128	20231107	163200	869848000	191100	191100	191100	191100	0
129	20231107	163100	869848000	191100	191100	191100	191100	0
130	20231107	163000	869848000	191100	191100	191100	191100	0
131	20231107	162900	869848000	191100	191100	191100	191100	0
132	20231107	162800	869848000	191100	191100	191100	191100	0
133	20231107	162700	869848000	191100	191100	191100	191100	0
134	20231107	162600	869848000	191100	191100	191100	191100	0
135	20231107	162500	869848000	191100	191100	191100	191100	0
136	20231107	162400	869848000	191100	191100	191100	191100	0
137	20231107	162300	869848000	191100	191100	191100	191100	0
138	20231107	162200	869848000	191100	191100	191100	191100	0
139	20231107	162100	869848000	191100	191100	191100	191100	0
140	20231107	162000	869848000	191100	191100	191100	191100	0
141	20231107	161900	869848000	191100	191100	191100	191100	0
142	20231107	161800	869848000	191100	191100	191100	191100	0
143	20231107	161700	869848000	191100	191100	191100	191100	0
144	20231107	161600	869848000	191100	191100	191100	191100	0
145	20231107	161500	869848000	191100	191100	191100	191100	0
146	20231107	161400	869848000	191100	191100	191100	191100	0
147	20231107	161300	869848000	191100	191100	191100	191100	0
148	20231107	161200	869848000	191100	191100	191100	191100	0
149	20231107	161100	869848000	191100	191100	191100	191100	0
150	20231107	161000	869848000	191100	191100	191100	191100	0
151	20231107	160900	869848000	191100	191100	191100	191100	0
152	20231107	160800	869848000	191100	191100	191100	191100	212
153	20231107	160700	869848000	191100	191100	191100	191100	0
154	20231107	160600	869848000	191100	191100	191100	191100	0
155	20231107	160500	869848000	191100	191100	191100	191100	0
156	20231107	160400	869848000	191100	191100	191100	191100	0
157	20231107	160300	869848000	191100	191100	191100	191100	0
158	20231107	160200	869848000	191100	191100	191100	191100	0
159	20231107	160100	869848000	191100	191100	191100	191100	0
160	20231107	160000	869848000	191100	191100	191100	191100	0
161	20231107	155900	869848000	191100	191100	191100	191100	0
162	20231107	155800	869848000	191100	191100	191100	191100	0
163	20231107	155700	869848000	191100	191100	191100	191100	0
164	20231107	155600	869848000	191100	191100	191100	191100	0
165	20231107	155500	869848000	191100	191100	191100	191100	0
166	20231107	155400	869848000	191100	191100	191100	191100	0
167	20231107	155300	869848000	191100	191100	191100	191100	0
168	20231107	155200	869848000	191100	191100	191100	191100	0
169	20231107	155100	869848000	191100	191100	191100	191100	0
170	20231107	155000	869848000	191100	191100	191100	191100	0
171	20231107	154900	869848000	191100	191100	191100	191100	0
172	20231107	154800	869848000	191100	191100	191100	191100	0
173	20231107	154700	869848000	191100	191100	191100	191100	0
174	20231107	154600	869848000	191100	191100	191100	191100	0
175	20231107	154500	869848000	191100	191100	191100	191100	0
176	20231107	154400	869848000	191100	191100	191100	191100	0
177	20231107	154300	869848000	191100	191100	191100	191100	0
178	20231107	154200	869848000	191100	191100	191100	191100	0
179	20231107	154100	869848000	191100	191100	191100	191100	0
180	20231107	154000	869848000	191100	191100	191100	191100	0
181	20231107	153900	869848000	191100	191100	191100	191100	0
182	20231107	153800	869848000	191100	191100	191100	191100	212
183	20231107	153700	869848000	191100	191100	191100	191100	0
184	20231107	153600	869848000	191100	191100	191100	191100	0
185	20231107	153500	869848000	191100	191100	191100	191100	0
186	20231107	153400	869848000	191100	191100	191100	191100	0
187	20231107	153300	869848000	191100	191100	191100	191100	0
188	20231107	153200	869848000	191100	191100	191100	191100	0
189	20231107	153100	869848000	191100	191100	191100	191100	0
190	20231107	153000	869848000	191100	191100	191100	191100	212
191	20231107	152900	829334800	191300	191300	191300	191300	0
192	20231107	152800	829334800	191300	191300	191300	191300	0
193	20231107	152700	829334800	191300	191300	191300	191300	0
194	20231107	152600	829334800	191300	191300	191300	191300	0
195	20231107	152500	829334800	191300	191300	191300	191300	0
196	20231107	152400	829334800	191300	191300	191300	191300	0
197	20231107	152300	829334800	191300	191300	191300	191300	0
198	20231107	152200	829334800	191300	191300	191300	191300	0
199	20231107	152100	829334800	191300	191300	191300	191300	0
200	20231107	152000	829334800	191300	191300	191300	191300	0
201	20231107	151900	829334800	191300	191500	191500	191300	18
202	20231107	151800	825890400	191500	191600	191600	191400	6
203	20231107	151700	824741700	191600	191600	191600	191600	40
204	20231107	151600	817077700	191600	191500	192000	191500	14
205	20231107	151500	814393600	191600	191600	191600	191600	8
206	20231107	151400	812860800	191600	191600	191600	191600	1
207	20231107	151300	812669200	191600	191900	191900	191600	12
208	20231107	151200	810369300	191600	191800	191800	191600	8
209	20231107	151100	808835900	191800	191900	191900	191800	3
210	20231107	151000	808260400	191800	192500	192500	191800	5
211	20231107	150900	807300000	191800	192100	192100	191800	5
212	20231107	150800	806340200	192100	192200	192200	192100	2
213	20231107	150700	805955900	192000	192000	192000	192000	1
214	20231107	150600	805763900	191900	191900	192000	191900	5
215	20231107	150500	804804300	191900	192600	192600	191900	45
216	20231107	150400	796161700	192600	192800	192800	192600	5
217	20231107	150300	795198200	192800	192800	192800	192700	3
218	20231107	150200	794619900	192700	192700	192700	192700	0
219	20231107	150100	794619900	192700	193000	193000	192700	6
220	20231107	150000	793462700	194200	194200	194200	193600	7
221	20231107	145900	792104900	194400	194100	194900	194100	11
222	20231107	145800	789964900	194000	194300	195600	193900	29
223	20231107	145700	784307700	194000	192700	194000	192700	171
224	20231107	145600	751254100	192700	192000	192700	192000	65
225	20231107	145500	738762500	192000	191800	192000	191800	9
226	20231107	145400	737035300	191800	191900	191900	191800	2
227	20231107	145300	736651600	191800	192000	192000	191800	4
228	20231107	145200	735884100	191900	191800	192000	191800	38
229	20231107	145100	728590900	191800	191800	191800	191800	3
230	20231107	145000	728015500	191800	191800	191800	191700	17
231	20231107	144900	724755200	191800	191700	191800	191700	4
232	20231107	144800	723988200	191700	191700	191700	191700	2
233	20231107	144700	723604800	191600	191700	191700	191600	6
234	20231107	144600	722455100	191700	191700	191700	191600	5
235	20231107	144500	721496700	191600	191600	191600	191600	2
236	20231107	144400	721113500	191400	191600	191600	191400	3
237	20231107	144300	720539000	191300	191500	191600	191300	15
238	20231107	144200	717666900	191300	191300	191300	191300	1
239	20231107	144100	717475600	191400	191400	191400	191200	11
240	20231107	144000	715371900	191200	191400	191400	191200	11
241	20231107	143900	713267400	191300	191400	191400	191300	2
242	20231107	143800	712884700	191300	191500	191500	191300	13
243	20231107	143700	710395600	191300	191500	191500	191200	12
244	20231107	143600	708099500	191500	191600	191600	191500	5
245	20231107	143500	707141700	191600	191600	191600	191500	5
246	20231107	143400	706183800	191500	191600	191600	191500	4
247	20231107	143300	705417600	191600	191600	191700	191500	4
248	20231107	143200	704651200	191500	191500	191600	191400	7
249	20231107	143100	703311000	191400	191400	191400	191400	3
250	20231107	143000	702736800	191200	191300	191300	191200	11
251	20231107	142900	700633300	191300	191400	191500	191300	5
252	20231107	142800	699676400	191400	191200	191400	191200	7
253	20231107	142700	698337400	191200	191300	191300	191200	12
254	20231107	142600	696042700	191200	191400	191400	191200	10
255	20231107	142500	694130000	191200	191300	191300	191200	4
256	20231107	142400	693364900	191300	191400	191400	191200	6
257	20231107	142300	692217300	191300	191400	191500	191300	12
258	20231107	142200	689920600	191400	191400	191400	191200	10
259	20231107	142100	688007900	191400	191500	191500	191400	3
260	20231107	142000	687433600	191400	191400	191400	191300	6
261	20231107	141900	686285600	191200	191300	191400	191200	4
262	20231107	141800	685520300	191300	191300	191400	191200	7
263	20231107	141700	684181400	191300	191400	191400	191300	4
264	20231107	141600	683415900	191400	191300	191500	191300	5
265	20231107	141500	682458800	191300	191400	191400	191300	4
266	20231107	141400	681693500	191300	191500	191500	191300	8
267	20231107	141300	680162400	191400	191300	191400	191300	10
268	20231107	141200	678249200	191300	191500	191500	191300	5
269	20231107	141100	677292300	191400	191600	191600	191300	7
270	20231107	141000	675952200	191700	191600	191700	191500	3
271	20231107	140900	675377400	191400	191600	191600	191400	5
272	20231107	140800	674419900	191400	191500	191500	191200	6
273	20231107	140700	673271300	191600	191500	191600	191400	6
274	20231107	140600	672122400	191400	191400	191400	191300	7
275	20231107	140500	670783000	191300	191400	191400	191200	13
276	20231107	140400	668296700	191400	191300	191400	191200	6
277	20231107	140300	667148900	191300	191500	191500	191300	6
278	20231107	140200	666000500	191400	191300	191400	191300	9
279	20231107	140100	664278600	191400	191400	191400	191100	13
280	20231107	140000	661792200	191400	191500	191500	191400	4
281	20231107	135900	661026400	191400	191300	191400	191300	9
282	20231107	135800	659304400	191400	191400	191400	191200	7
283	20231107	135700	657965200	191500	191500	191500	191400	6
284	20231107	135600	656816600	191400	191500	191500	191400	5
285	20231107	135500	655859200	191500	191600	191600	191500	7
286	20231107	135400	654518500	191600	191600	191600	191600	5
287	20231107	135300	653560500	191600	191700	191700	191600	3
288	20231107	135200	652985500	191600	191500	191700	191500	20
289	20231107	135100	649154300	191400	191500	191500	191400	11
290	20231107	135000	647048700	191400	191300	191400	191300	6
291	20231107	134900	645900700	191100	191300	191300	191100	8
292	20231107	134800	644371100	191100	191000	191100	190800	17
293	20231107	134700	641124800	191000	190900	191000	190900	5
294	20231107	134600	640170000	191000	191000	191000	191000	4
295	20231107	134500	639406000	190900	191100	191100	190900	8
296	20231107	134400	637878100	191000	190900	191100	190900	3
297	20231107	134300	637305100	191100	191000	191100	191000	4
298	20231107	134200	636540800	190800	191100	191200	190800	10
299	20231107	134100	634630700	191100	191000	191100	191000	5
300	20231107	134000	633675500	190800	190800	190900	190800	12
301	20231107	133900	631385800	190800	191000	191000	190800	10
302	20231107	133800	629476900	190800	190900	190900	190800	3
303	20231107	133700	628904400	190900	190900	191000	190900	4
304	20231107	133600	628140700	190800	190900	190900	190800	7
305	20231107	133500	626804600	191000	191100	191100	191000	6
306	20231107	133400	625658200	190900	191100	191100	190900	9
307	20231107	133300	623939400	191100	191000	191100	190900	6
308	20231107	133200	622793400	190900	191100	191100	190900	11
309	20231107	133100	620692200	191200	191300	191300	191100	5
310	20231107	133000	619736200	191200	191000	191200	191000	10
311	20231107	132900	617825700	191100	191200	191200	191100	5
312	20231107	132800	616869800	191100	191300	191300	191100	5
313	20231107	132700	615913700	191100	191300	191300	191100	5
314	20231107	132600	614957700	191400	191300	191400	191300	3
315	20231107	132500	614383600	191200	191400	191400	191200	6
316	20231107	132400	613235700	191300	191200	191300	191100	9
317	20231107	132300	611514700	191300	191200	191400	191200	3
318	20231107	132200	610940800	191300	191400	191400	191300	6
319	20231107	132100	609792700	191200	191300	191300	191200	6
320	20231107	132000	608645100	191300	191500	191500	191300	3
321	20231107	131900	608070900	191400	191600	191600	191400	5
322	20231107	131800	607113300	191500	191600	191600	191400	8
323	20231107	131700	605581200	191500	191400	191500	191300	4
324	20231107	131600	604815500	191300	191300	191400	191200	13
325	20231107	131500	602328700	191300	191100	191300	191100	14
326	20231107	131400	599651900	191200	191100	191200	191000	3
327	20231107	131300	599078600	191000	191000	191000	191000	4
328	20231107	131200	598314600	191000	191000	191000	191000	5
329	20231107	131100	597359600	191000	191200	191300	190900	13
330	20231107	131000	594875200	191300	191100	191300	191000	11
331	20231107	130900	592773300	191100	191000	191100	191000	7
332	20231107	130800	591435900	190900	191100	191100	190900	6
333	20231107	130700	590289700	191100	190900	191100	190800	12
334	20231107	130600	587999100	190800	190500	190800	190500	9
335	20231107	130500	586283500	190600	190700	190700	190600	15
336	20231107	130400	583423300	190500	190600	190700	190500	9
337	20231107	130300	581707900	190600	190600	190600	190500	7
338	20231107	130200	580373900	190500	190400	190500	190400	15
339	20231107	130100	577517700	190400	190400	190500	190400	6
340	20231107	130000	576375200	190400	190400	190400	190200	6
341	20231107	125900	575233200	190400	190300	190400	190200	4
342	20231107	125800	574471900	190300	190500	190500	190300	5
343	20231107	125700	573520100	190300	190400	190600	190300	5
344	20231107	125600	572567900	190400	190400	190400	190400	5
345	20231107	125500	571615900	190400	190500	190500	190400	5
346	20231107	125400	570663800	190500	190400	190500	190400	15
347	20231107	125300	567807700	190400	190500	190500	190400	3
348	20231107	125200	567236400	190400	190400	190400	190300	7
349	20231107	125100	565904000	190200	190400	190500	190200	13
350	20231107	125000	563429100	190300	190200	190300	190200	7
351	20231107	124900	562097200	190200	190300	190300	190200	5
352	20231107	124800	561146100	190200	190400	190500	190200	6
353	20231107	124700	560003900	190300	190500	190500	190300	4
354	20231107	124600	559242300	190400	190500	190500	190300	6
355	20231107	124500	558099900	190300	190300	190300	190300	0
356	20231107	124400	558099900	190300	190400	190400	190200	6
357	20231107	124300	556958000	190200	190400	190400	190200	10
358	20231107	124200	555054900	190400	190500	190500	190400	6
359	20231107	124100	553912300	190400	190400	190400	190400	3
360	20231107	124000	553341100	190500	190600	190600	190500	23
361	20231107	123900	548959100	190500	190500	190500	190500	2
362	20231107	123800	548578100	190500	190500	190500	190500	3
363	20231107	123700	548006600	190500	190500	190500	190500	5
364	20231107	123600	547054100	190500	190400	190500	190400	2
365	20231107	123500	546673200	190400	190100	190400	190100	9
366	20231107	123400	544960300	190100	189900	190100	189900	19
367	20231107	123300	541349600	189900	190000	190000	189900	2
368	20231107	123200	540969700	189900	189900	189900	189900	4
369	20231107	123100	540210100	189900	189700	189900	189700	5
370	20231107	123000	539261400	189700	189600	189700	189600	7
371	20231107	122900	537933800	189700	189700	189700	189600	5
372	20231107	122800	536985400	189600	189500	189600	189500	11
373	20231107	122700	534900000	189500	189500	189500	189500	1
374	20231107	122600	534710500	189500	189400	189500	189400	10
375	20231107	122500	532815600	189500	189400	189500	189300	5
376	20231107	122400	531868600	189400	189400	189400	189400	10
377	20231107	122300	529974600	189400	189300	189400	189300	6
378	20231107	122200	528838700	189300	189200	189300	189100	16
379	20231107	122100	525810600	189300	189200	189300	189200	6
380	20231107	122000	524675300	189200	189200	189200	189100	4
381	20231107	121900	523918700	189100	189100	189100	189100	5
382	20231107	121800	522973200	189100	189100	189100	189100	11
383	20231107	121700	520893100	189200	189300	189300	189100	9
384	20231107	121600	519190700	189100	189100	189200	189100	20
385	20231107	121500	515408600	189200	189100	189300	189100	3
386	20231107	121400	514841000	189100	189200	189200	189100	28
387	20231107	121300	509545200	189200	189300	189300	189200	47
388	20231107	121200	500652700	189300	189500	189500	189300	12
389	20231107	121100	498379400	189700	189800	189800	189700	12
390	20231107	121000	496102500	189900	190000	190000	189900	47
391	20231107	120900	487176900	190000	190200	190200	190000	74
392	20231107	120800	473114300	190100	190300	190300	190100	52
393	20231107	120700	463220800	190300	190300	190300	190300	3
394	20231107	120600	462649900	190300	190400	190400	190300	23
395	20231107	120500	458270800	190400	190400	190400	190400	6
396	20231107	120400	457128400	190500	190400	190500	190400	4
397	20231107	120300	456366500	190400	190500	190500	190400	4
398	20231107	120200	455604800	190400	190500	190500	190400	22
399	20231107	120100	451413900	190600	190700	190700	190600	27
400	20231107	120000	446266700	190700	190800	190800	190700	4
401	20231107	115900	445503800	190700	190700	190700	190700	2
402	20231107	115800	445122400	190700	190600	190700	190600	9
403	20231107	115700	443406600	190600	190600	190600	190600	4
404	20231107	115600	442644200	190600	190600	190600	190600	6
405	20231107	115500	441500600	190600	190500	190600	190500	11
406	20231107	115400	439404500	190600	190500	190600	190500	2
407	20231107	115300	439023400	190500	190600	190600	190500	9
408	20231107	115200	437308300	190600	190600	190600	190600	4
409	20231107	115100	436545900	190500	190500	190500	190500	5
410	20231107	115000	435593400	190600	190600	190600	190600	12
411	20231107	114900	433306200	190600	190600	190600	190600	10
412	20231107	114800	431400200	190600	190800	190800	190600	11
413	20231107	114700	429301600	190800	190800	190800	190800	1
414	20231107	114600	429110800	191000	191000	191000	191000	2
415	20231107	114500	428728800	191000	191000	191000	191000	3
416	20231107	114400	428155800	191000	191000	191000	191000	28
417	20231107	114300	422807800	191000	191000	191000	191000	5
418	20231107	114200	421852800	191000	191000	191000	191000	21
419	20231107	114100	417841800	191000	191000	191000	191000	24
420	20231107	114000	413257800	191100	191000	191100	191000	7
421	20231107	113900	411920200	191000	191200	191200	191000	110
422	20231107	113800	390895700	191200	191200	191200	191200	1
423	20231107	113700	390704500	191200	191200	191200	191200	4
424	20231107	113600	389939700	191300	191300	191300	191300	3
425	20231107	113500	389365800	191300	191300	191300	191300	5
426	20231107	113400	388409300	191300	191300	191300	191200	33
427	20231107	113300	382096500	191300	191300	191300	191300	23
428	20231107	113200	377696600	191300	191300	191300	191300	5
429	20231107	113100	376740100	191300	191300	191300	191300	8
430	20231107	113000	375209700	191300	191400	191400	191300	10
431	20231107	112900	373296300	191400	191400	191400	191400	3
432	20231107	112800	372722100	191400	191300	191400	191300	7
433	20231107	112700	371382900	191300	191400	191500	191300	19
434	20231107	112600	367746300	191400	191400	191400	191400	1
435	20231107	112500	367554900	191400	191400	191400	191400	5
436	20231107	112400	366597900	191400	191400	191400	191400	5
437	20231107	112300	365640900	191400	191400	191400	191400	4
438	20231107	112200	364875300	191400	191400	191400	191400	1
439	20231107	112100	364683900	191400	191500	191500	191400	32
440	20231107	112000	358556200	191700	191700	191800	191500	17
441	20231107	111900	355298800	191700	191800	191800	191700	67
442	20231107	111800	342452200	191800	191800	191800	191800	6
443	20231107	111700	341301400	191800	191800	191800	191800	4
444	20231107	111600	340534200	191800	191800	191800	191800	7
445	20231107	111500	339191600	191900	192000	192000	191900	48
446	20231107	111400	329976800	192000	192100	192100	192000	6
447	20231107	111300	328824700	192000	192000	192000	192000	9
448	20231107	111200	327096700	192000	192100	192100	192000	14
449	20231107	111100	324407600	192100	192100	192100	192100	5
450	20231107	111000	323447100	192100	192100	192100	192000	20
451	20231107	110900	319605200	192100	192400	192400	192100	55
452	20231107	110800	309030500	192400	192500	192500	192400	3
453	20231107	110700	308453100	192400	192500	192500	192400	30
454	20231107	110600	302680900	192500	192400	192500	192400	7
455	20231107	110500	301333900	192500	192400	192500	192400	7
456	20231107	110400	299986800	192500	192500	192500	192500	7
457	20231107	110300	298639300	192500	192600	192600	192500	17
458	20231107	110200	295366400	192600	192500	192600	192500	15
459	20231107	110100	292478700	192600	192700	192700	192600	18
460	20231107	110000	289011500	192700	192700	192800	192600	24
461	20231107	105900	284387700	192800	192800	192800	192700	6
462	20231107	105800	283231100	192700	192800	192800	192700	5
463	20231107	105700	282267500	192800	192800	192800	192700	12
464	20231107	105600	279954700	192800	192900	192900	192800	2
465	20231107	105500	279569000	192800	193000	193000	192800	10
466	20231107	105400	277640400	192900	192900	192900	192900	3
467	20231107	105300	277061700	193000	193100	193100	193000	3
468	20231107	105200	276482500	192900	192900	192900	192900	4
469	20231107	105100	275710900	193000	193000	193100	192900	7
470	20231107	105000	274359900	193100	193100	193100	193100	3
471	20231107	104900	273780600	193100	193000	193100	193000	2
472	20231107	104800	273394500	193100	193200	193200	193100	4
473	20231107	104700	272622000	192900	193100	193100	192900	4
474	20231107	104600	271850100	192900	193100	193100	192900	14
475	20231107	104500	269147900	193100	193100	193100	193100	3
476	20231107	104400	268568600	193000	193100	193100	193000	3
477	20231107	104300	267989400	193100	193200	193200	193100	3
478	20231107	104200	267410000	193200	193200	193200	193200	2
479	20231107	104100	267023600	193100	193200	193300	193100	17
480	20231107	104000	263739200	193300	193300	193300	193200	4
481	20231107	103900	262966100	193200	193300	193300	193200	5
482	20231107	103800	261999900	193200	193600	193600	193200	6
483	20231107	103700	260839300	193600	193600	193600	193600	0
484	20231107	103600	260839300	193600	193500	193600	193300	6
485	20231107	103500	259678500	193600	193600	193600	193600	7
486	20231107	103400	258323300	193500	193500	193500	193500	8
487	20231107	103300	256775300	193400	193400	193400	193300	9
488	20231107	103200	255034800	193200	193200	193300	193100	8
489	20231107	103100	253489400	193100	193100	193100	193100	4
490	20231107	103000	252717000	193200	193200	193200	193200	2
491	20231107	102900	252330600	193100	193200	193200	193100	5
492	20231107	102800	251365000	193100	193000	193100	193000	15
493	20231107	102700	248469600	193100	193300	193300	193100	5
494	20231107	102600	247503600	193100	193100	193100	193100	2
495	20231107	102500	247117400	193100	193200	193200	193100	4
496	20231107	102400	246344900	193000	193500	193500	193000	13
497	20231107	102300	243832700	193600	193500	193600	193500	2
498	20231107	102200	243445600	193500	193600	193600	193500	3
499	20231107	102100	242864900	193600	193600	193600	193600	1
500	20231107	102000	242671300	193500	193500	193500	193400	10
501	20231107	101900	240737100	193500	193400	193500	193400	6
502	20231107	101800	239576500	193400	193400	193400	193400	3
503	20231107	101700	238996300	193200	193500	193500	193200	5
504	20231107	101600	238029400	193200	193200	193200	193200	0
505	20231107	101500	238029400	193200	193200	193200	193100	10
506	20231107	101400	236097900	193200	193300	193300	193200	4
507	20231107	101300	235324900	193300	193500	193500	193300	4
508	20231107	101200	234551400	193400	193600	193600	193400	13
509	20231107	101100	232035900	193600	193800	193800	193600	8
510	20231107	101000	230486800	193600	193600	193700	193600	11
511	20231107	100900	228356900	193400	193400	193400	193400	0
512	20231107	100800	228356900	193400	193400	193400	193300	11
513	20231107	100700	226230200	193300	193200	193300	193200	3
514	20231107	100600	225650400	193200	193600	193600	193100	32
515	20231107	100500	219466300	193600	193600	193600	193600	1
516	20231107	100400	219272700	193400	193400	193400	193400	6
517	20231107	100300	218112300	193300	193300	193300	193300	3
518	20231107	100200	217532400	193200	193200	193200	193200	6
519	20231107	100100	216373200	193100	193200	193200	192900	12
520	20231107	100000	214056800	193000	192900	193000	192900	9
521	20231107	095900	212319900	192800	192800	192800	192800	11
522	20231107	095800	210199100	192700	192600	192700	192600	10
523	20231107	095700	208272800	192600	192700	192700	192600	10
524	20231107	095600	206346600	192600	192600	192600	192500	9
525	20231107	095500	204613500	192700	192700	192700	192700	1
526	20231107	095400	204420800	192300	192700	192700	192300	20
527	20231107	095300	200571100	192700	192700	192700	192600	8
528	20231107	095200	199030000	192700	192900	192900	192700	9
529	20231107	095100	197295200	192800	193000	193000	192800	54
530	20231107	095000	186882700	192900	193000	193200	192900	69
531	20231107	094900	173565400	193000	193100	193200	193000	20
532	20231107	094800	169704300	193200	193100	193200	193000	10
533	20231107	094700	167773400	193100	193100	193100	193100	17
534	20231107	094600	164490700	193100	193100	193100	193100	7
535	20231107	094500	163139000	193100	193200	193200	193100	23
536	20231107	094400	158697400	193000	193300	193400	193000	16
537	20231107	094300	155605800	193300	193200	193300	193200	4
538	20231107	094200	154832900	193200	193200	193200	193100	55
539	20231107	094100	144210600	193100	193900	193900	193100	5
540	20231107	094000	143244300	194400	194900	194900	193000	381
541	20231107	093900	69169800	194800	195100	195100	194800	71
542	20231107	093800	55321800	195200	195400	195400	195200	3
543	20231107	093700	54735900	195300	195400	195400	195300	2
544	20231107	093600	54345200	195400	195400	195400	195400	2
545	20231107	093500	53954400	195200	195200	195200	195200	1
546	20231107	093400	53759200	195100	195100	195200	195100	18
547	20231107	093300	50247200	195100	195200	195200	195000	13
548	20231107	093200	47711600	195100	195400	195400	195100	4
549	20231107	093100	46930700	195400	195300	195400	195100	8
550	20231107	093000	45368900	195100	195200	195200	195100	13
551	20231107	092900	42832300	195300	195400	195400	195300	3
552	20231107	092800	42246300	195300	195300	195300	195300	1
553	20231107	092700	42051000	195200	195300	195400	195200	16
554	20231107	092600	38926600	195300	195300	195300	195300	6
555	20231107	092500	37754800	195200	195200	195200	195200	0
556	20231107	092400	37754800	195200	195300	195300	195200	5
557	20231107	092300	36778700	195200	195500	195500	195200	4
558	20231107	092200	35997300	195500	195600	195600	195500	2
559	20231107	092100	35606200	195200	195200	195200	195200	0
560	20231107	092000	35606200	195200	195400	195400	195200	9
561	20231107	091900	33848800	195200	195300	195300	195200	4
562	20231107	091800	33067700	195300	195300	195400	195300	13
563	20231107	091700	30528600	195300	195400	195400	195300	11
564	20231107	091600	28379800	195400	195300	195400	195300	15
565	20231107	091500	25449800	195400	195600	195600	195400	6
566	20231107	091400	24277000	195600	195600	195600	195600	1
567	20231107	091300	24081400	195500	195700	195700	195500	10
568	20231107	091200	22125800	195800	195800	195800	195700	6
569	20231107	091100	20951300	195800	195900	195900	195800	9
570	20231107	091000	19188400	195900	195900	196000	195900	8
571	20231107	090900	17620600	196000	196100	196100	196000	3
572	20231107	090800	17032500	196100	196100	196100	196100	2
573	20231107	090700	16640300	195900	195900	195900	195900	2
574	20231107	090600	16248500	195900	195900	196000	195900	9
575	20231107	090500	14485200	195900	195900	195900	195900	1
576	20231107	090400	14289300	197800	197800	197800	197800	0
577	20231107	090300	14289300	197800	197800	197800	197700	15
578	20231107	090200	11322500	194900	194800	194900	194800	3
579	20231107	090100	10738000	194800	194800	194800	194800	2
580	20231107	090000	10348400	195300	195300	195400	194700	53